Emergent BioSolutions Stock Price History
NYSE: EBSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.06+0.25 (+3.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EBS price history at a glance
The price history for Emergent BioSolutions (EBS) on this page begins on November 13, 2006, when the stock closed at $11.20; it most recently closed at $7.06 on October 5, 2026. The highest price in this record is $137.61, reached on August 3, 2020; the latest close is 94.9% below that peak. Across the 19 complete calendar years in the table, EBS finished higher in 10 and lower in 9. Its best year was 2008 (+402.8%) and its worst was 2023 (-79.7%).
Over roughly 20 years the share price changed -37.0%, a -2.3% compound annual price return (excluding dividends). In the last 12 months alone, EBS has lost 29.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $137.61
- Date of high
- Aug 3, 2020
- Low since 2006
- $1.42
- Date of low
- Feb 5, 2024
- 52-week high
- $14.06
- 52-week low
- $4.36
- IPO year
- 2006
- Last close
- $7.06
EBS returns
1 week
+11.53%
1 month
+24.30%
3 months
-12.30%
6 months
-11.31%
Year to date
-42.88%
1 year
-29.68%
3 years
+170.24%
5 years
-86.57%
EBS price return, excluding dividends.
EBS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.06 | -43.57% |
| 2025 | 12.51 | +21.22% |
| 2024 | 10.32 | +330.00% |
| 2023 | 2.40 | -79.68% |
| 2022 | 11.81 | -72.83% |
| 2021 | 43.47 | -51.48% |
| 2020 | 89.60 | +65.19% |
| 2019 | 54.24 | -7.74% |
| 2018 | 58.79 | +26.51% |
| 2017 | 46.47 | +41.50% |
| 2016 | 32.84 | -17.92% |
| 2015 | 40.01 | +48.74% |
| 2014 | 26.90 | +11.02% |
| 2013 | 24.23 | +43.88% |
| 2012 | 16.84 | 0.00% |
| 2011 | 16.84 | -28.22% |
| 2010 | 23.46 | +72.63% |
| 2009 | 13.59 | -45.83% |
| 2008 | 25.09 | +402.81% |
| 2007 | 4.99 | -55.29% |
| 2006* | 11.16 | -0.36% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
EBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.73 | 7.06 | 6.61 | 7.06 | +3.67% | |
| 7.01 | 7.01 | 6.79 | 6.81 | -3.68% | |
| 7.05 | 7.35 | 6.86 | 7.07 | +1.73% | |
| 7.16 | 7.27 | 6.75 | 6.95 | -4.01% | |
| 6.53 | 7.65 | 6.45 | 7.24 | +14.38% | |
| 6.41 | 6.41 | 6.24 | 6.33 | -0.63% | |
| 6.56 | 6.56 | 6.29 | 6.37 | -3.48% | |
| 6.88 | 6.88 | 6.56 | 6.60 | -4.62% | |
| 6.82 | 7.00 | 6.75 | 6.92 | +0.87% | |
| 6.75 | 6.95 | 6.60 | 6.86 | +1.03% | |
| 6.79 | 6.85 | 6.67 | 6.79 | +0.30% | |
| 6.60 | 6.87 | 6.56 | 6.77 | +1.50% | |
| 6.73 | 6.86 | 6.58 | 6.67 | -1.33% | |
| 6.61 | 6.89 | 6.54 | 6.76 | +3.21% | |
| 6.80 | 6.90 | 6.48 | 6.55 | -3.68% | |
| 6.98 | 7.05 | 6.77 | 6.80 | -3.13% | |
| 6.84 | 7.05 | 6.80 | 7.02 | +4.00% | |
| 6.40 | 6.80 | 6.39 | 6.75 | +6.13% | |
| 6.36 | 6.47 | 6.23 | 6.36 | -0.31% | |
| 6.21 | 6.50 | 6.18 | 6.38 | +2.41% | |
| 5.98 | 6.39 | 5.88 | 6.23 | +6.13% | |
| 5.59 | 5.99 | 5.50 | 5.87 | +3.35% | |
| 5.96 | 6.04 | 5.61 | 5.68 | -5.33% | |
| 6.15 | 6.15 | 5.96 | 6.00 | -3.38% | |
| 6.26 | 6.30 | 6.14 | 6.21 | -0.32% | |
| 6.56 | 6.60 | 5.97 | 6.23 | -3.56% | |
| 6.23 | 6.50 | 6.23 | 6.46 | +3.86% | |
| 6.16 | 6.29 | 6.00 | 6.22 | +1.97% | |
| 5.88 | 6.12 | 5.80 | 6.10 | +3.21% | |
| 5.96 | 6.11 | 5.88 | 5.91 | -0.51% | |
| 5.98 | 6.01 | 5.75 | 5.94 | -0.50% | |
| 5.56 | 6.00 | 5.55 | 5.97 | +5.85% | |
| 5.20 | 5.67 | 5.20 | 5.64 | +8.88% | |
| 5.02 | 5.22 | 5.00 | 5.18 | +1.97% | |
| 4.79 | 5.11 | 4.75 | 5.08 | +5.39% | |
| 4.88 | 4.94 | 4.58 | 4.82 | -1.43% | |
| 4.81 | 4.92 | 4.74 | 4.89 | +4.94% | |
| 4.46 | 4.67 | 4.46 | 4.66 | +3.56% | |
| 4.50 | 4.58 | 4.43 | 4.50 | -1.96% | |
| 4.50 | 4.67 | 4.45 | 4.59 | +2.23% | |
| 4.52 | 4.73 | 4.45 | 4.49 | -1.32% | |
| 4.42 | 4.64 | 4.38 | 4.55 | +2.25% | |
| 4.47 | 4.53 | 4.37 | 4.45 | -0.45% | |
| 4.72 | 4.72 | 4.36 | 4.47 | -7.64% | |
| 5.40 | 5.55 | 4.81 | 4.84 | -8.85% | |
| 5.95 | 5.97 | 5.06 | 5.31 | -29.58% | |
| 7.64 | 7.70 | 7.52 | 7.54 | -0.40% | |
| 7.46 | 7.63 | 7.35 | 7.57 | +2.16% | |
| 7.38 | 7.42 | 7.20 | 7.41 | +2.63% | |
| 7.28 | 7.32 | 7.05 | 7.22 | -0.55% | |
| 7.32 | 7.45 | 7.19 | 7.26 | -1.22% | |
| 7.25 | 7.46 | 7.19 | 7.35 | +0.55% | |
| 7.34 | 7.43 | 7.21 | 7.31 | -0.27% | |
| 7.36 | 7.50 | 7.29 | 7.33 | +0.96% | |
| 7.51 | 7.65 | 7.24 | 7.26 | -3.20% | |
| 7.50 | 7.60 | 7.46 | 7.50 | -1.06% | |
| 7.65 | 7.73 | 7.56 | 7.58 | -0.92% | |
| 7.62 | 7.67 | 7.56 | 7.65 | -0.52% | |
| 7.57 | 7.71 | 7.49 | 7.69 | +0.79% | |
| 7.49 | 7.67 | 7.49 | 7.63 | -0.78% | |
| 7.85 | 7.92 | 7.63 | 7.69 | -2.53% | |
| 7.52 | 7.92 | 7.42 | 7.89 | +5.20% | |
| 7.95 | 8.01 | 7.39 | 7.50 | -6.37% | |
| 7.97 | 8.15 | 7.94 | 8.01 | -0.50% | |
| 8.20 | 8.23 | 7.93 | 8.05 | -1.59% | |
| 8.14 | 8.37 | 8.04 | 8.18 | +0.49% | |
| 8.13 | 8.28 | 8.04 | 8.14 | -1.81% | |
| 8.29 | 8.43 | 8.17 | 8.29 | +1.34% | |
| 8.24 | 8.30 | 8.16 | 8.18 | -1.21% | |
| 8.39 | 8.53 | 8.12 | 8.28 | 0.00% | |
| 8.31 | 8.63 | 8.27 | 8.28 | -1.19% | |
| 8.39 | 8.52 | 8.22 | 8.38 | -0.95% | |
| 8.55 | 8.59 | 8.31 | 8.46 | -0.82% | |
| 7.95 | 8.53 | 7.95 | 8.53 | +6.89% | |
| 8.38 | 8.45 | 7.85 | 7.98 | -5.34% | |
| 8.03 | 8.54 | 8.03 | 8.43 | +5.24% | |
| 7.80 | 8.07 | 7.80 | 8.01 | +2.04% | |
| 8.14 | 8.26 | 7.83 | 7.85 | -1.88% | |
| 8.22 | 8.32 | 7.90 | 8.00 | -1.72% | |
| 7.83 | 8.29 | 7.83 | 8.14 | +5.03% | |
| 8.29 | 8.34 | 7.58 | 7.75 | -6.51% | |
| 8.46 | 8.49 | 8.23 | 8.29 | -0.36% | |
| 8.33 | 8.47 | 8.27 | 8.32 | -0.83% | |
| 8.23 | 8.49 | 8.11 | 8.39 | +1.82% | |
| 7.90 | 8.25 | 7.88 | 8.24 | +3.65% | |
| 8.00 | 8.16 | 7.56 | 7.95 | -0.62% | |
| 8.21 | 8.33 | 7.99 | 8.00 | -0.87% | |
| 8.38 | 8.51 | 7.95 | 8.07 | -4.38% | |
| 8.03 | 8.49 | 8.03 | 8.44 | +6.43% | |
| 8.20 | 8.31 | 7.69 | 7.93 | -3.41% | |
| 8.42 | 8.47 | 8.13 | 8.21 | -3.30% | |
| 9.00 | 9.00 | 8.49 | 8.49 | -6.91% | |
| 9.21 | 9.37 | 9.11 | 9.12 | -0.65% | |
| 8.90 | 9.40 | 8.78 | 9.18 | +2.00% | |
| 9.22 | 9.34 | 8.97 | 9.00 | -1.42% | |
| 8.54 | 9.29 | 8.52 | 9.13 | +8.05% | |
| 8.39 | 8.60 | 8.35 | 8.45 | +0.96% | |
| 8.16 | 8.40 | 8.08 | 8.37 | +2.70% | |
| 8.09 | 8.40 | 8.06 | 8.15 | +1.12% | |
| 8.06 | 8.28 | 8.00 | 8.06 | -0.86% | |
| 8.27 | 8.53 | 8.07 | 8.13 | +2.39% | |
| 8.10 | 8.18 | 7.91 | 7.94 | -3.29% | |
| 8.28 | 8.54 | 8.15 | 8.21 | -1.44% | |
| 8.42 | 8.50 | 8.30 | 8.33 | -2.00% | |
| 8.83 | 8.95 | 8.34 | 8.50 | -5.03% | |
| 9.59 | 9.66 | 8.95 | 8.95 | -5.79% | |
| 9.13 | 9.64 | 9.10 | 9.50 | +4.05% | |
| 9.07 | 9.51 | 9.05 | 9.13 | +0.33% | |
| 9.17 | 9.37 | 9.08 | 9.10 | +0.55% | |
| 8.69 | 9.54 | 8.67 | 9.05 | +5.97% | |
| 8.38 | 8.64 | 8.25 | 8.54 | +0.83% | |
| 8.99 | 9.32 | 7.53 | 8.47 | +2.92% | |
| 8.06 | 8.37 | 7.99 | 8.23 | +3.00% | |
| 8.20 | 8.20 | 7.85 | 7.99 | -2.92% | |
| 8.10 | 8.23 | 8.10 | 8.23 | +2.49% | |
| 8.00 | 8.22 | 8.00 | 8.03 | 0.00% | |
| 8.06 | 8.09 | 7.97 | 8.03 | -0.74% | |
| 8.24 | 8.30 | 7.99 | 8.09 | -2.41% | |
| 8.11 | 8.32 | 8.09 | 8.29 | +3.62% | |
| 8.31 | 8.39 | 7.96 | 8.00 | -4.19% | |
| 8.68 | 8.79 | 8.33 | 8.35 | -5.22% | |
| 8.90 | 9.02 | 8.70 | 8.81 | +2.20% | |
| 8.63 | 8.80 | 8.44 | 8.62 | -0.46% | |
| 8.64 | 8.77 | 8.60 | 8.66 | 0.00% | |
| 8.29 | 8.84 | 8.29 | 8.66 | +5.10% | |
| 7.86 | 8.26 | 7.85 | 8.24 | +3.52% | |
| 8.40 | 8.40 | 7.93 | 7.96 | -5.80% | |
| 8.25 | 8.53 | 8.25 | 8.45 | +0.72% | |
| 8.15 | 8.39 | 8.11 | 8.39 | +6.88% | |
| 8.00 | 8.08 | 7.74 | 7.85 | -3.09% | |
| 8.21 | 8.32 | 8.09 | 8.10 | -1.58% | |
| 8.22 | 8.36 | 8.07 | 8.23 | -1.79% | |
| 8.34 | 8.54 | 8.34 | 8.38 | +0.96% | |
| 8.26 | 8.34 | 8.15 | 8.30 | +3.11% | |
| 8.10 | 8.14 | 7.94 | 8.05 | +1.51% | |
| 8.03 | 8.15 | 7.90 | 7.93 | -1.86% | |
| 8.21 | 8.43 | 8.01 | 8.08 | -1.58% | |
| 8.12 | 8.45 | 8.12 | 8.21 | +2.50% | |
| 7.96 | 8.10 | 7.87 | 8.01 | -0.50% | |
| 8.21 | 8.38 | 7.93 | 8.05 | -1.71% | |
| 8.14 | 8.23 | 7.97 | 8.19 | +1.36% | |
| 7.94 | 8.21 | 7.85 | 8.08 | +1.00% | |
| 8.03 | 8.11 | 7.97 | 8.00 | -0.99% | |
| 8.42 | 8.43 | 8.08 | 8.08 | -3.00% | |
| 8.21 | 8.40 | 8.17 | 8.33 | +3.22% | |
| 8.23 | 8.44 | 8.01 | 8.07 | -0.74% | |
| 8.03 | 8.28 | 8.01 | 8.13 | -0.61% | |
| 8.26 | 8.44 | 8.16 | 8.18 | -2.50% | |
| 8.47 | 8.59 | 8.35 | 8.39 | +0.48% | |
| 8.20 | 8.44 | 7.97 | 8.35 | +0.72% | |
| 8.12 | 8.41 | 8.12 | 8.29 | -1.78% | |
| 8.61 | 8.75 | 8.34 | 8.44 | -3.76% | |
| 8.90 | 9.03 | 8.67 | 8.77 | -1.68% | |
| 8.56 | 9.06 | 8.45 | 8.92 | -0.78% | |
| 8.12 | 9.18 | 7.81 | 8.99 | +10.31% | |
| 8.20 | 9.57 | 8.00 | 8.15 | -26.58% | |
| 11.18 | 11.46 | 10.96 | 11.10 | +0.82% | |
| 11.04 | 11.28 | 10.86 | 11.01 | +0.46% | |
| 10.87 | 11.21 | 10.73 | 10.96 | +0.09% | |
| 10.87 | 11.15 | 10.65 | 10.95 | +0.18% | |
| 10.80 | 11.23 | 10.71 | 10.93 | -0.55% | |
| 10.60 | 11.09 | 10.54 | 10.99 | +1.95% | |
| 10.65 | 10.95 | 10.65 | 10.78 | +0.75% | |
| 10.79 | 11.08 | 10.65 | 10.70 | -1.20% | |
| 11.00 | 11.24 | 10.74 | 10.83 | -0.18% | |
| 11.09 | 11.12 | 10.67 | 10.85 | -1.63% | |
| 11.13 | 11.26 | 10.66 | 11.03 | -0.09% | |
| 11.04 | 11.45 | 11.00 | 11.04 | +0.09% | |
| 10.80 | 11.08 | 10.45 | 11.03 | +1.01% | |
| 10.65 | 10.96 | 10.40 | 10.92 | +3.61% | |
| 11.19 | 11.68 | 10.48 | 10.54 | -7.62% | |
| 11.46 | 11.80 | 11.29 | 11.41 | -1.13% | |
| 11.58 | 11.96 | 11.36 | 11.54 | -1.45% | |
| 11.33 | 11.85 | 11.28 | 11.71 | +3.26% | |
| 11.71 | 12.05 | 11.29 | 11.34 | -4.71% | |
| 11.71 | 12.13 | 11.62 | 11.90 | +1.62% | |
| 12.23 | 12.31 | 11.53 | 11.71 | -4.17% | |
| 11.93 | 12.26 | 11.87 | 12.22 | +2.60% | |
| 11.92 | 12.10 | 11.80 | 11.91 | -0.33% | |
| 12.09 | 12.43 | 11.77 | 11.95 | -1.16% | |
| 11.54 | 12.58 | 11.54 | 12.09 | +5.13% | |
| 11.11 | 11.64 | 11.11 | 11.50 | +3.60% | |
| 10.63 | 11.32 | 10.60 | 11.10 | +1.00% | |
| 11.01 | 11.47 | 10.90 | 10.99 | +0.37% | |
| 12.39 | 12.52 | 10.92 | 10.95 | -12.68% | |
| 12.20 | 12.57 | 12.01 | 12.54 | +3.04% | |
| 12.30 | 12.60 | 12.13 | 12.17 | -1.78% | |
| 12.82 | 12.83 | 11.54 | 12.39 | -4.40% | |
| 13.36 | 13.53 | 12.93 | 12.96 | -2.99% | |
| 13.80 | 13.99 | 13.18 | 13.36 | -3.88% | |
| 13.37 | 14.06 | 13.30 | 13.90 | +5.70% | |
| 12.72 | 13.58 | 12.72 | 13.15 | +2.33% | |
| 12.45 | 12.95 | 12.35 | 12.85 | +2.72% | |
| 12.38 | 12.60 | 12.15 | 12.51 | +1.21% | |
| 12.21 | 12.47 | 12.11 | 12.36 | +1.64% | |
| 12.13 | 12.32 | 12.03 | 12.16 | -0.49% | |
| 12.34 | 12.51 | 12.02 | 12.22 | -1.69% | |
| 12.61 | 12.63 | 12.27 | 12.43 | -1.58% | |
| 12.59 | 12.86 | 12.51 | 12.63 | +0.72% | |
| 12.69 | 12.78 | 12.20 | 12.54 | -2.11% | |
| 12.42 | 12.95 | 12.36 | 12.81 | +3.14% | |
| 12.36 | 12.72 | 12.35 | 12.42 | +0.98% | |
| 12.30 | 12.71 | 12.19 | 12.30 | +0.74% | |
| 12.07 | 12.65 | 12.06 | 12.21 | +0.16% | |
| 12.25 | 12.63 | 12.08 | 12.19 | -1.14% | |
| 11.38 | 12.47 | 11.38 | 12.33 | +8.06% | |
| 11.77 | 11.85 | 11.34 | 11.41 | -2.65% | |
| 11.53 | 11.80 | 11.46 | 11.72 | +1.38% | |
| 11.46 | 11.62 | 11.17 | 11.56 | -0.52% | |
| 11.67 | 11.99 | 11.60 | 11.62 | -2.11% | |
| 12.01 | 12.09 | 11.65 | 11.87 | -0.25% | |
| 12.15 | 12.24 | 11.85 | 11.90 | -1.24% | |
| 11.60 | 12.28 | 11.52 | 12.05 | +3.88% | |
| 11.00 | 11.69 | 10.98 | 11.60 | +6.91% | |
| 10.89 | 11.17 | 10.63 | 10.85 | +0.56% | |
| 11.06 | 11.17 | 10.76 | 10.79 | -3.40% | |
| 11.16 | 11.31 | 11.11 | 11.17 | +1.09% | |
| 10.95 | 11.18 | 10.77 | 11.05 | +0.91% | |
| 10.85 | 11.08 | 10.73 | 10.95 | +1.30% | |
| 10.04 | 10.93 | 10.04 | 10.81 | +7.67% | |
| 9.05 | 10.17 | 9.02 | 10.04 | +10.57% | |
| 10.00 | 10.22 | 9.07 | 9.08 | -8.19% | |
| 10.12 | 10.29 | 9.76 | 9.89 | -2.27% | |
| 10.01 | 10.22 | 9.91 | 10.12 | +0.20% | |
| 10.04 | 10.39 | 9.99 | 10.10 | -0.10% | |
| 10.02 | 10.33 | 9.93 | 10.11 | -2.03% | |
| 10.59 | 11.00 | 10.21 | 10.32 | -4.53% | |
| 10.88 | 11.02 | 10.72 | 10.81 | -0.64% | |
| 10.99 | 11.00 | 10.68 | 10.88 | -1.00% | |
| 10.35 | 11.01 | 10.32 | 10.99 | +8.17% | |
| 10.00 | 10.24 | 9.71 | 10.16 | -1.07% | |
| 10.31 | 10.51 | 10.13 | 10.27 | -0.68% | |
| 10.03 | 10.37 | 9.91 | 10.34 | +2.48% | |
| 10.21 | 10.54 | 10.04 | 10.09 | -3.81% | |
| 12.49 | 12.65 | 10.16 | 10.49 | -15.95% | |
| 12.77 | 13.00 | 11.62 | 12.48 | -2.80% | |
| 10.86 | 13.41 | 10.84 | 12.84 | +36.60% | |
| 9.59 | 9.66 | 9.21 | 9.40 | -0.74% | |
| 9.70 | 9.83 | 9.42 | 9.47 | -2.27% | |
| 9.91 | 10.01 | 9.61 | 9.69 | -0.51% | |
| 9.85 | 10.04 | 9.74 | 9.74 | +0.83% | |
| 9.55 | 9.75 | 9.43 | 9.66 | +2.44% | |
| 9.45 | 9.54 | 9.13 | 9.43 | -0.21% | |
| 9.83 | 9.90 | 9.43 | 9.45 | -3.87% | |
| 9.37 | 9.95 | 9.35 | 9.83 | +7.31% | |
| 9.30 | 9.62 | 9.04 | 9.16 | -2.55% | |
| 9.66 | 9.90 | 9.37 | 9.40 | -2.08% | |
| 9.26 | 9.69 | 9.24 | 9.60 | +5.61% | |
| 9.06 | 9.31 | 8.97 | 9.09 | -2.26% | |
| 9.15 | 9.40 | 9.13 | 9.30 | +2.54% | |
| 9.97 | 10.02 | 9.06 | 9.07 | -9.66% | |
| 9.98 | 10.10 | 9.77 | 10.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EBS chart for longer ranges.